United Recommend International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.750	39.300	38.250	39.150	39.150	62,000
2025-10-21	38.750	38.950	38.300	38.750	38.750	66,023
2025-10-20	39.000	39.150	38.750	38.750	38.750	40,323
2025-10-17	39.000	39.300	38.800	38.800	38.800	51,002
2025-10-16	39.200	39.500	38.900	39.000	39.000	57,000
2025-10-15	38.700	39.750	38.700	39.750	39.750	39,550
2025-10-14	39.250	39.350	38.600	38.700	38.700	114,101
2025-10-13	39.950	39.950	38.900	39.250	39.250	85,200
2025-10-09	41.450	41.950	40.600	40.600	40.600	83,200
2025-10-08	41.500	41.950	41.450	41.450	41.450	21,150
2025-10-07	42.000	42.200	41.600	41.600	41.600	52,000
2025-10-03	42.600	42.600	42.000	42.400	42.400	60,161
2025-10-02	41.800	43.950	41.500	42.650	42.650	170,225
2025-10-01	42.850	42.850	41.800	41.800	41.800	67,237
2025-09-30	42.000	42.900	41.800	42.150	42.150	78,000
2025-09-29	42.050	42.050	42.050	42.050	42.050	0
2025-09-26	42.800	42.800	41.500	42.050	42.050	91,370
2025-09-25	43.300	43.500	42.950	42.950	42.950	97,000
2025-09-24	43.400	43.400	42.600	43.300	43.300	85,719
2025-09-23	42.550	43.100	42.450	42.750	42.750	148,966
2025-09-22	43.050	43.850	42.000	42.650	42.650	102,915
2025-09-19	41.400	43.800	41.400	42.800	42.800	457,275
2025-09-18	40.600	42.450	40.500	42.400	42.400	366,700
2025-09-17	40.000	40.900	40.000	40.600	40.600	123,149
2025-09-16	39.800	40.100	39.550	40.000	40.000	76,060
2025-09-15	39.900	40.100	39.400	39.800	39.800	36,000
2025-09-12	39.900	40.100	39.650	39.900	39.900	45,002
2025-09-11	40.300	40.300	39.500	39.550	39.550	83,000
2025-09-10	39.700	40.200	39.700	40.100	40.100	75,010
2025-09-09	39.800	40.200	39.450	40.100	40.100	66,645
2025-09-08	39.250	40.500	39.200	40.000	40.000	81,126
2025-09-05	39.100	39.350	38.900	39.200	39.200	51,868
2025-09-04	38.950	39.250	38.950	39.150	39.150	53,000
2025-09-03	38.850	39.050	38.800	38.950	38.950	45,000
2025-09-02	38.850	38.950	38.700	38.850	38.850	18,000
2025-09-01	38.750	39.050	38.750	38.850	38.850	28,290
2025-08-29	38.900	39.000	38.750	38.750	38.750	32,110
2025-08-28	38.850	39.200	38.500	38.750	38.750	73,217
2025-08-27	38.800	39.300	38.800	38.800	38.800	29,250
2025-08-26	39.150	39.150	38.650	38.750	38.750	76,350
2025-08-25	39.650	39.650	38.900	39.150	39.150	38,003
2025-08-22	38.800	39.300	38.650	38.800	38.800	41,100
2025-08-21	40.000	40.000	38.750	39.050	39.050	58,247
2025-08-20	39.000	40.200	39.000	39.250	39.250	293,600
2025-08-19	38.750	39.200	38.650	38.850	38.850	64,500
2025-08-18	38.550	38.900	38.500	38.750	38.750	52,027
2025-08-15	39.700	39.700	38.300	38.800	38.800	41,150
2025-08-14	38.350	39.000	38.350	39.000	39.000	71,041
2025-08-13	38.700	39.100	38.000	38.750	38.750	92,255
2025-08-12	38.700	38.850	38.600	38.750	38.750	75,122
2025-08-11	38.800	38.900	38.100	38.750	38.750	71,001
2025-08-08	38.800	39.100	38.500	38.750	38.750	113,761
2025-08-07	39.550	39.550	38.700	38.800	38.800	81,520
2025-08-06	39.750	39.750	36.200	39.050	39.050	749,200
2025-08-05	39.500	40.200	39.200	39.750	39.750	228,043
2025-08-04	39.250	39.650	39.150	39.150	39.150	59,020
2025-08-01	39.200	39.200	39.200	39.200	39.200	129,320
2025-07-31	39.350	39.350	39.150	39.200	39.200	97,030
2025-07-30	39.700	39.700	39.050	39.200	39.200	44,500
2025-07-29	40.200	40.200	39.050	39.100	39.100	91,054

← NewerPage 5 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-10	0.2688 TWD
2023-08-28	0.8610 TWD
2022-09-21	0.5750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.